Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | JPY | 6,080 | 6,290 | 5,750 | 5,840 | 5,840 | -140 (-2.34%) | 580,600 |
1 Jun 2023 | JPY | 5,620 | 6,350 | 5,520 | 5,980 | 5,980 | +530 (+9.72%) | 1,754,600 |
31 May 2023 | JPY | 5,700 | 5,850 | 5,310 | 5,450 | 5,450 | -210 (-3.71%) | 443,100 |
30 May 2023 | JPY | 5,360 | 5,880 | 5,250 | 5,660 | 5,660 | +300 (+5.60%) | 1,156,700 |
29 May 2023 | JPY | 5,300 | 5,740 | 5,170 | 5,360 | 5,360 | -40 (-0.74%) | 1,271,700 |
26 May 2023 | JPY | 4,975 | 5,480 | 4,930 | 5,400 | 5,400 | +620 (+12.97%) | 1,897,100 |
25 May 2023 | JPY | 4,660 | 4,780 | 4,430 | 4,780 | 4,780 | +65 (+1.38%) | 516,500 |
24 May 2023 | JPY | 4,270 | 4,945 | 4,230 | 4,715 | 4,715 | +465 (+10.94%) | 1,354,700 |
23 May 2023 | JPY | 4,375 | 4,520 | 4,105 | 4,250 | 4,250 | -115 (-2.63%) | 281,900 |
22 May 2023 | JPY | 4,130 | 4,430 | 4,060 | 4,365 | 4,365 | +285 (+6.99%) | 351,900 |
19 May 2023 | JPY | 4,075 | 4,180 | 3,935 | 4,080 | 4,080 | +5 (+0.12%) | 221,200 |
18 May 2023 | JPY | 4,280 | 4,370 | 4,050 | 4,075 | 4,075 | -160 (-3.78%) | 216,700 |
17 May 2023 | JPY | 4,155 | 4,465 | 4,130 | 4,235 | 4,235 | +10 (+0.24%) | 403,700 |
16 May 2023 | JPY | 4,670 | 4,745 | 4,180 | 4,225 | 4,225 | -390 (-8.45%) | 563,400 |
15 May 2023 | JPY | 4,615 | 4,940 | 4,400 | 4,615 | 4,615 | +5 (+0.11%) | 1,616,900 |
12 May 2023 | JPY | 4,610 | 4,610 | 4,570 | 4,610 | 4,610 | +700 (+17.90%) | 260,600 |
11 May 2023 | JPY | 3,840 | 3,930 | 3,680 | 3,910 | 3,910 | 0.0 (0.0%) | 299,400 |
10 May 2023 | JPY | 4,000 | 4,045 | 3,830 | 3,910 | 3,910 | -200 (-4.87%) | 297,500 |
9 May 2023 | JPY | 4,320 | 4,330 | 4,085 | 4,110 | 4,110 | -210 (-4.86%) | 287,100 |
8 May 2023 | JPY | 4,435 | 4,625 | 4,275 | 4,320 | 4,320 | +25 (+0.58%) | 879,200 |
2 May 2023 | JPY | 4,260 | 4,350 | 4,075 | 4,295 | 4,295 | +80 (+1.90%) | 494,300 |
1 May 2023 | JPY | 4,185 | 4,430 | 4,070 | 4,215 | 4,215 | +145 (+3.56%) | 1,120,200 |
28 Apr 2023 | JPY | 4,420 | 4,590 | 4,040 | 4,070 | 4,070 | -290 (-6.65%) | 884,400 |
27 Apr 2023 | JPY | 4,550 | 4,845 | 4,155 | 4,360 | 4,360 | -240 (-5.22%) | 1,825,800 |
26 Apr 2023 | JPY | 5,660 | 6,000 | 4,515 | 4,600 | 4,600 | -760 (-14.18%) | 4,714,200 |
25 Apr 2023 | JPY | 4,850 | 5,360 | 4,765 | 5,360 | 5,360 | +700 (+15.02%) | 2,264,300 |
24 Apr 2023 | JPY | 4,555 | 5,100 | 4,480 | 4,660 | 4,660 | -35 (-0.75%) | 2,777,300 |
21 Apr 2023 | JPY | 4,270 | 4,900 | 4,215 | 4,695 | 4,695 | +355 (+8.18%) | 3,883,800 |
20 Apr 2023 | JPY | 4,060 | 4,805 | 3,950 | 4,340 | 4,340 | +235 (+5.72%) | 2,710,600 |
19 Apr 2023 | JPY | 4,335 | 4,920 | 4,020 | 4,105 | 4,105 | -355 (-7.96%) | 1,886,300 |